Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $16.90 as of 11/4/2026 4:26:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.10 | 8.00 | 7.05 | 7.11 | -0.26 | -3.53% | 0.70 | 1 | 2 | 8.57 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 11.00 | 5.00 | 7.30 | 6.15 | 6.50 | +0.12 | +1.89% | 0.56 | 3 | 14 | 8.49 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 11.50 | 4.40 | 6.60 | 5.50 | 5.57 | -0.06 | -1.07% | 0.48 | 1 | 12 | 7.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 12.00 | 4.00 | 6.10 | 5.05 | 5.57 | +0.11 | +2.02% | 0.42 | 2 | 3 | 6.76 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 12.50 | 3.60 | 5.50 | 4.55 | 4.64 | % | 0.36 | 1 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST | |
| 13.00 | 3.30 | 5.30 | 4.30 | 4.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 13.50 | 2.35 | 4.70 | 3.53 | 3.38 | -0.23 | -6.38% | 0.26 | 1 | 2 | 5.58 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 14.00 | 1.35 | 4.90 | 3.13 | 3.18 | 0.00 | 0.00% | 0.22 | 0 | 2 | 6.85 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 14.50 | 1.60 | 3.70 | 2.65 | 2.45 | % | 0.18 | 1 | 0 | 4.64 | 0.99 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST | |
| 15.00 | 1.40 | 3.20 | 2.30 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 6 | 4.17 | 0.97 | 0.07 | -0.02 | 10/29/2026 | 11/4/2026 3:59:57 PM EST |
| 15.50 | 0.50 | 2.95 | 1.73 | % | 0.11 | 0 | 0 | 4.27 | 0.92 | 0.13 | -0.05 | 11/4/2026 3:59:57 PM EST | |||
| 16.00 | 0.60 | 2.05 | 1.33 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.93 | 0.83 | 0.20 | -0.08 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 16.50 | 0.70 | 1.05 | 0.88 | 0.95 | -0.25 | -20.84% | 0.05 | 1 | 11 | 0.95 | 0.71 | 0.27 | -0.11 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 17.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.25 | -31.25% | 0.03 | 14 | 61 | 0.94 | 0.56 | 0.30 | -0.13 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 17.50 | 0.10 | 0.80 | 0.45 | 0.35 | -0.25 | -41.67% | 0.03 | 125 | 33 | 1.17 | 0.41 | 0.29 | -0.13 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.25 | -62.50% | 0.01 | 81 | 159 | 1.58 | 0.28 | 0.25 | -0.11 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 3,057 | 1,502 | 0.97 | 0.19 | 0.19 | -0.09 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 33 | 178 | 1.19 | 0.12 | 0.13 | -0.07 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.56 | 0.06 | 0.08 | -0.03 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.05 | -62.50% | 0.01 | 47 | 346 | 1.37 | 0.04 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.54 | 0.02 | 0.03 | -0.01 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 104 | 1.69 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.09 | 0.00 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.08 | +0.07 | +700.00% | 0.01 | 4 | 100 | 3.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 49 | 5.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 425 | 3.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 71 | 6.24 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 6.54 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 96 | 6.83 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 6.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 418 | 6.22 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 5 | 6.22 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 5.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 3.90 | -0.01 | 0.03 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 37 | 1.49 | -0.03 | 0.07 | -0.02 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 1 | 32 | 1.39 | -0.08 | 0.13 | -0.05 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.07 | -35.00% | 0.01 | 21 | 156 | 1.08 | -0.17 | 0.20 | -0.08 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 16.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.02 | 5 | 66 | 1.08 | -0.29 | 0.27 | -0.11 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.32 | -0.18 | -36.00% | 0.03 | 4 | 255 | 1.99 | -0.44 | 0.30 | -0.13 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 17.50 | 0.20 | 1.25 | 0.73 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 364 | 2.04 | -0.59 | 0.29 | -0.13 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 18.00 | 0.50 | 1.85 | 1.18 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 124 | 2.62 | -0.72 | 0.25 | -0.11 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 18.50 | 0.65 | 2.55 | 1.60 | 1.57 | +0.03 | +1.95% | 0.09 | 6 | 116 | 3.37 | -0.81 | 0.19 | -0.09 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 19.00 | 1.25 | 2.80 | 2.03 | 1.87 | -0.05 | -2.61% | 0.11 | 11 | 66 | 3.17 | -0.88 | 0.13 | -0.07 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 19.50 | 1.75 | 3.40 | 2.58 | 2.24 | +0.72 | +47.37% | 0.13 | 11 | 18 | 3.67 | -0.94 | 0.08 | -0.03 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 20.00 | 2.25 | 3.80 | 3.03 | 2.54 | -0.64 | -20.13% | 0.15 | 1 | 77 | 3.73 | -0.96 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 20.50 | 2.80 | 4.70 | 3.75 | 1.05 | 0.00 | 0.00% | 0.18 | 0 | 4 | 4.84 | -0.98 | 0.03 | -0.01 | 10/29/2026 | 11/4/2026 3:59:57 PM EST |
| 21.00 | 3.60 | 5.30 | 4.45 | 2.38 | 0.00 | 0.00% | 0.21 | 0 | 35 | 5.30 | -0.99 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 3:59:57 PM EST |
| 21.50 | 2.60 | 6.30 | 4.45 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6.57 | -1.00 | 0.01 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 22.00 | 3.70 | 6.30 | 5.00 | 5.68 | 0.00 | 0.00% | 0.23 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:57 PM EST |
| 22.50 | 4.20 | 6.70 | 5.45 | % | 0.24 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 23.00 | 4.70 | 7.20 | 5.95 | 3.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 3:59:57 PM EST |
| 23.50 | 5.20 | 7.60 | 6.40 | % | 0.27 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 24.00 | 5.60 | 8.20 | 6.90 | 6.96 | +0.04 | +0.58% | 0.29 | 2 | 19 | 6.37 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 24.50 | 6.60 | 8.50 | 7.55 | 7.38 | 0.00 | 0.00% | 0.31 | 0 | 2 | 6.11 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 25.00 | 7.10 | 9.00 | 8.05 | 7.96 | -0.45 | -5.36% | 0.32 | 2 | 4 | 6.28 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 25.50 | 7.30 | 9.60 | 8.45 | 8.47 | -0.37 | -4.19% | 0.33 | 4 | 2 | 6.69 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 26.00 | 7.80 | 9.90 | 8.85 | 8.90 | 0.00 | 0.00% | 0.34 | 4 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 26.50 | 8.50 | 10.60 | 9.55 | 9.34 | 0.00 | 0.00% | 0.36 | 0 | 9 | 7.01 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 27.00 | 8.70 | 11.30 | 10.00 | 10.27 | 0.00 | 0.00% | 0.37 | 0 | 9 | 7.64 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 28.00 | 9.70 | 12.20 | 10.95 | 10.96 | -0.24 | -2.15% | 0.39 | 1 | 1 | 7.70 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 29.00 | 10.80 | 12.90 | 11.85 | 11.87 | -0.38 | -3.11% | 0.41 | 2 | 1 | 7.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 30.00 | 12.20 | 13.80 | 13.00 | 13.04 | -0.14 | -1.07% | 0.43 | 1 | 3 | 7.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 31.00 | 12.90 | 15.00 | 13.95 | 14.01 | -0.10 | -0.71% | 0.45 | 2 | 4 | 8.03 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 32.00 | 13.90 | 15.90 | 14.90 | 14.94 | -0.01 | -0.07% | 0.47 | 1 | 3 | 8.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 33.00 | 15.00 | 17.00 | 16.00 | 16.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |